Hyatt

H
🏛️ ドイツ →
121.50
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-30 84.08 84.28 84.08 84.28 0.0M
2021-12-29 84.96 84.96 84.86 84.86 0.0M
2021-12-28 85.00 85.36 85.00 85.14 0.0M
2021-12-27 82.62 83.98 82.62 83.98 0.0M
2021-12-23 80.58 82.20 80.58 82.20 0.0M
2021-12-22 78.26 80.32 78.26 80.32 0.0M
2021-12-20 72.48 72.66 72.48 72.58 0.0M
2021-12-15 73.92 73.92 73.92 73.92 0.0M
2021-12-14 74.90 74.90 74.90 74.90 0.0M
2021-12-10 75.34 75.34 75.34 75.34 0.0M
2021-12-08 76.46 76.48 75.72 76.36 0.0M
2021-12-07 75.52 77.70 75.52 77.50 0.0M
2021-12-06 71.16 75.74 71.16 75.08 0.0M
2021-12-03 73.66 73.66 73.66 73.66 0.0M
2021-12-02 68.82 73.32 68.82 73.32 0.0M
2021-12-01 70.24 72.00 70.24 72.00 0.0M
2021-11-30 69.46 69.46 69.46 69.46 0.0M
2021-11-29 69.88 72.36 69.86 71.38 0.0M
2021-11-26 72.66 72.66 66.78 68.58 0.0M
2021-11-25 73.78 73.86 73.78 73.86 0.0M
2021-11-23 74.66 74.98 74.66 74.98 0.0M
2021-11-19 71.98 73.90 71.98 73.90 0.0M
2021-11-18 74.88 74.88 74.22 74.22 0.0M
2021-11-17 74.06 75.98 74.06 74.58 0.0M
2021-11-15 73.98 73.98 73.98 73.98 0.0M
2021-11-11 76.78 76.78 75.76 75.76 0.0M
2021-11-10 77.52 77.52 76.64 76.64 0.0M
2021-11-09 77.60 77.60 77.60 77.60 0.0M
2021-11-08 79.22 79.22 79.00 79.00 0.0M
2021-11-05 76.74 80.10 76.74 79.22 0.0M
2021-11-04 75.36 77.00 75.36 77.00 0.0M
2021-11-03 73.08 73.08 73.08 73.08 0.0M
2021-11-02 73.82 73.82 72.64 72.64 0.0M
2021-11-01 73.68 74.32 73.68 74.32 0.0M
2021-10-29 73.38 73.38 73.38 73.38 0.0M
2021-10-27 71.58 71.58 71.56 71.56 0.0M
2021-10-25 70.64 71.10 70.64 71.10 0.0M
2021-10-21 71.02 71.02 71.02 71.02 0.0M
2021-10-20 71.20 71.20 71.20 71.20 0.0M
2021-10-19 73.76 73.78 73.20 73.20 0.0M
2021-10-15 75.00 75.44 75.00 75.00 0.0M
2021-10-13 74.44 74.44 74.44 74.44 0.0M
2021-10-12 73.10 74.68 73.10 74.68 0.0M
2021-10-11 72.32 72.32 72.32 72.32 0.0M
2021-10-08 71.38 71.38 71.38 71.38 0.0M
2021-10-07 72.00 72.00 72.00 72.00 0.0M
2021-10-06 70.46 70.62 69.22 70.22 0.0M
2021-10-05 69.60 69.60 69.60 69.60 0.0M
2021-10-04 70.26 71.52 70.22 71.52 0.0M
2021-10-01 66.74 70.00 66.74 70.00 0.0M
2021-09-30 68.02 68.02 66.60 66.60 0.0M
2021-09-29 68.76 68.76 68.76 68.76 0.0M
2021-09-28 68.60 68.60 68.60 68.60 0.0M
2021-09-27 68.50 68.62 68.50 68.62 0.0M
2021-09-24 67.00 67.14 67.00 67.14 0.0M
2021-09-23 65.10 65.10 65.10 65.10 0.0M
2021-09-22 60.92 65.00 60.92 65.00 0.0M
2021-09-20 63.74 63.74 62.50 63.14 0.0M
2021-09-17 64.34 64.34 64.34 64.34 0.0M
2021-09-16 64.08 64.08 64.08 64.08 0.0M
2021-09-14 63.00 63.00 63.00 63.00 0.0M
2021-09-13 62.36 62.36 62.36 62.36 0.0M
2021-09-09 61.52 61.52 61.52 61.52 0.0M
2021-09-08 60.52 60.52 60.52 60.52 0.0M
2021-09-07 60.32 60.32 60.02 60.02 0.0M
2021-09-06 60.30 60.30 60.30 60.30 0.0M
2021-09-03 62.24 62.24 62.24 62.24 0.0M
2021-08-31 62.14 62.14 61.78 61.80 0.0M
2021-08-30 63.14 63.14 63.14 63.14 0.0M
2021-08-26 63.74 63.74 62.46 62.46 0.0M
2021-08-25 63.62 64.00 63.62 64.00 0.0M
2021-08-24 62.00 62.00 62.00 62.00 0.0M
2021-08-23 60.00 60.00 60.00 60.00 0.0M
2021-08-19 58.90 58.90 58.20 58.20 0.0M
2021-08-18 59.74 59.96 59.74 59.96 0.0M
2021-08-17 61.06 61.14 61.06 61.14 0.0M
2021-08-16 59.00 61.78 59.00 61.78 0.0M
2021-08-13 61.68 61.68 61.60 61.60 0.0M
2021-08-12 62.76 62.76 61.40 61.40 0.0M
2021-08-11 63.60 63.60 63.60 63.60 0.0M
2021-08-10 63.62 63.68 63.62 63.68 0.0M
2021-08-05 61.56 63.50 61.56 63.50 0.0M
2021-08-04 63.78 63.78 63.78 63.78 0.0M
2021-08-03 65.38 65.38 62.74 62.74 0.0M
2021-08-02 67.60 67.60 65.34 65.34 0.0M
2021-07-29 68.00 68.00 68.00 68.00 0.0M
2021-07-28 66.86 66.86 66.86 66.86 0.0M
2021-07-27 65.60 65.60 65.60 65.60 0.0M
2021-07-23 65.86 65.86 65.86 65.86 0.0M
2021-07-22 65.98 65.98 65.98 65.98 0.0M
2021-07-21 63.08 63.08 63.08 63.08 0.0M
2021-07-20 61.50 62.84 61.50 62.84 0.0M
2021-07-19 63.64 63.66 61.14 61.14 0.0M
2021-07-16 64.14 64.14 64.14 64.14 0.0M
2021-07-15 65.42 65.42 65.38 65.38 0.0M
2021-07-12 67.16 67.16 66.74 66.74 0.0M
2021-07-09 65.00 65.00 65.00 65.00 0.0M
2021-07-08 64.86 64.86 64.86 64.86 0.0M
2021-07-06 66.54 66.54 65.46 65.82 0.0M
2021-07-02 66.32 66.32 66.32 66.32 0.0M
2021-07-01 66.68 66.68 66.68 66.68 0.0M
2021-06-30 64.38 64.38 64.38 64.38 0.0M
2021-06-29 65.40 65.40 64.72 64.72 0.0M
2021-06-28 68.38 68.38 64.64 64.64 0.0M
2021-06-25 68.04 68.06 67.40 67.50 0.0M
2021-06-24 68.98 69.00 67.54 67.54 0.0M
2021-06-23 68.94 68.94 68.94 68.94 0.0M
2021-06-21 66.88 69.00 66.88 69.00 0.0M
2021-06-18 69.20 69.20 68.00 68.00 0.0M
2021-06-17 69.48 70.60 69.48 70.60 0.0M
2021-06-16 68.28 68.28 68.28 68.28 0.0M
2021-06-15 68.04 68.04 67.44 67.44 0.0M
2021-06-14 67.76 68.00 67.60 68.00 0.0M
2021-06-11 67.14 67.14 67.14 67.14 0.0M
2021-06-10 66.82 66.82 66.20 66.20 0.0M
2021-06-09 68.02 68.08 66.76 66.76 0.0M
2021-06-08 65.14 67.92 65.14 67.92 0.0M
2021-06-07 65.44 65.44 64.94 65.08 0.0M
2021-06-04 64.84 65.00 64.84 64.92 0.0M
2021-06-03 64.96 64.96 64.00 64.78 0.0M
2021-06-02 65.70 65.78 64.96 64.96 0.0M
2021-06-01 65.32 65.32 65.32 65.32 0.0M
2021-05-31 64.34 64.34 63.82 63.82 0.0M
2021-05-27 64.28 64.28 64.28 64.28 0.0M
2021-05-26 64.22 64.22 64.12 64.12 0.0M
2021-05-25 63.60 63.70 63.60 63.70 0.0M
2021-05-24 63.26 63.26 63.26 63.26 0.0M
2021-05-21 62.90 62.90 62.90 62.90 0.0M
2021-05-20 62.56 62.58 62.30 62.46 0.0M
2021-05-19 61.72 61.72 61.72 61.72 0.0M
2021-05-18 63.70 64.36 63.70 64.36 0.0M
2021-05-17 65.26 65.26 63.48 63.48 0.0M
2021-05-14 63.58 65.24 63.58 65.24 0.0M
2021-05-13 62.14 62.14 62.04 62.10 0.0M
2021-05-12 64.50 64.50 64.50 64.50 0.0M
2021-05-11 64.44 64.60 63.46 64.60 0.0M
2021-05-07 65.48 66.02 65.08 66.02 0.0M
2021-05-06 63.88 65.00 63.62 65.00 0.0M
2021-05-05 66.72 66.72 66.72 66.72 0.0M
2021-05-04 67.88 67.88 65.92 66.08 0.0M
2021-05-03 68.62 68.64 68.58 68.58 0.0M
2021-04-30 69.38 69.38 69.10 69.10 0.0M
2021-04-29 69.56 69.56 69.56 69.56 0.0M
2021-04-27 68.94 68.94 68.94 68.94 0.0M
2021-04-26 68.80 70.52 68.80 70.52 0.0M
2021-04-21 67.92 68.00 67.92 68.00 0.0M
2021-04-20 68.34 68.34 65.46 65.46 0.0M
2021-04-19 70.54 70.54 68.32 68.32 0.0M
2021-04-16 70.76 70.76 70.42 70.42 0.0M
2021-04-15 70.58 70.58 70.58 70.58 0.0M
2021-04-14 71.00 71.00 71.00 71.00 0.0M
2021-04-13 69.18 69.62 69.10 69.62 0.0M
2021-04-09 70.76 70.76 70.58 70.58 0.0M
2021-04-08 71.30 71.48 70.60 70.60 0.0M
2021-04-07 71.52 71.52 71.52 71.52 0.0M
2021-04-06 72.90 73.60 72.70 73.60 0.0M
2021-04-01 70.18 70.38 70.18 70.38 0.0M
2021-03-31 71.00 71.00 70.50 70.50 0.0M
2021-03-29 70.50 70.50 70.50 70.50 0.0M
2021-03-25 66.50 66.50 66.50 66.50 0.0M
2021-03-24 68.00 69.00 68.00 69.00 0.0M
2021-03-23 72.00 72.00 67.50 67.50 0.0M
2021-03-22 72.50 73.00 71.50 71.50 0.0M
2021-03-18 75.50 75.50 74.00 74.00 0.0M
2021-03-17 72.00 75.00 72.00 75.00 0.0M
2021-03-16 75.00 75.00 75.00 75.00 0.0M
2021-03-15 72.00 74.00 72.00 74.00 0.0M
2021-03-12 73.00 73.00 73.00 73.00 0.0M
2021-03-11 71.00 72.50 71.00 72.00 0.0M
2021-03-10 72.50 72.50 72.50 72.50 0.0M
2021-03-09 73.00 73.00 72.50 72.50 0.0M
2021-03-08 73.00 74.00 73.00 74.00 0.0M
2021-03-05 71.00 72.00 67.50 72.00 0.0M
2021-03-04 73.00 73.50 69.00 70.50 0.0M
2021-03-03 73.50 74.50 73.00 74.50 0.0M
2021-03-02 73.50 73.50 73.50 73.50 0.0M
2021-03-01 73.50 75.00 73.50 73.50 0.0M
2021-02-26 71.00 71.50 70.50 71.50 0.0M
2021-02-25 75.00 75.50 71.00 71.00 0.0M
2021-02-24 71.50 74.50 71.00 74.50 0.0M
2021-02-23 69.00 70.00 67.50 70.00 0.0M
2021-02-22 68.50 70.00 67.00 69.50 0.0M
2021-02-19 65.00 68.00 65.00 67.50 0.0M
2021-02-18 62.50 63.00 62.50 63.00 0.0M
2021-02-17 65.50 65.50 65.00 65.00 0.0M
2021-02-16 63.50 65.00 63.50 65.00 0.0M
2021-02-15 63.00 64.00 63.00 63.00 0.0M
2021-02-12 59.00 62.00 59.00 62.00 0.0M
2021-02-11 61.00 61.00 60.50 60.50 0.0M
2021-02-10 60.00 60.50 60.00 60.50 0.0M
2021-02-09 61.00 61.50 61.00 61.00 0.0M
2021-02-08 62.00 62.00 61.00 61.50 0.0M
2021-02-05 60.50 61.50 60.50 61.50 0.0M
2021-02-04 59.00 60.00 59.00 60.00 0.0M
2021-02-03 58.50 59.00 57.50 59.00 0.0M
2021-02-02 56.00 58.00 56.00 58.00 0.0M
2021-02-01 54.50 55.50 54.50 55.50 0.0M
2021-01-29 56.50 56.50 55.50 55.50 0.0M
2021-01-28 54.00 57.00 54.00 57.00 0.0M
2021-01-27 56.00 56.50 54.50 56.50 0.0M
2021-01-26 58.00 58.00 58.00 58.00 0.0M
2021-01-25 58.00 58.00 56.00 56.00 0.0M
2021-01-21 59.00 59.00 59.00 59.00 0.0M
2021-01-20 59.00 59.00 59.00 59.00 0.0M
2021-01-19 59.50 59.50 59.50 59.50 0.0M
2021-01-18 59.00 59.00 59.00 59.00 0.0M
2021-01-14 59.00 60.50 59.00 60.50 0.0M
2021-01-13 60.50 60.50 59.00 59.00 0.0M
2021-01-12 60.00 61.00 60.00 61.00 0.0M
2021-01-11 60.50 60.50 60.00 60.00 0.0M
2021-01-08 61.00 61.00 61.00 61.00 0.0M
2021-01-07 60.50 60.50 60.50 60.50 0.0M
2021-01-06 58.50 60.50 58.50 60.50 0.0M
2021-01-05 58.00 58.00 57.50 58.00 0.0M
2021-01-04 61.00 61.00 58.00 58.50 0.0M